시장 데이터를 불러오는 중
전체 종목
노바티스 ADR 과거 주가
Novartis AG Common Stock · NVS · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Novartis AG Common Stock · NVS · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩191,516 | ₩192,909 | ₩191,355 | ₩192,628 | +0.58% | 190.1만 |
| 2026.10.08 | ₩191,315 | ₩192,011 | ₩188,514 | ₩191,770 | +0.24% | 153.3만 |
| 2026.10.07 | ₩191,784 | ₩193,338 | ₩191,020 | ₩191,998 | +0.11% | 185.2만 |
| 2026.10.06 | ₩189,372 | ₩189,465 | ₩187,161 | ₩188,661 | -0.38% | 157.4만 |
| 2026.10.05 | ₩188,970 | ₩188,970 | ₩186,678 | ₩188,849 | -0.06% | 132.9만 |
| 2026.10.02 | ₩189,559 | ₩189,707 | ₩187,536 | ₩188,943 | -0.33% | 224.7만 |
| 2026.10.01 | ₩190,578 | ₩190,953 | ₩188,769 | ₩189,010 | -0.82% | 205.6만 |
| 2026.09.30 | ₩194,826 | ₩194,973 | ₩191,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,047 |
| -1.94% |
| 306.2만 |
| 2026.09.29 | ₩194,048 | ₩195,884 | ₩193,579 | ₩195,254 | +0.62% | 159.9만 |
|---|
| 2026.09.28 | ₩195,335 | ₩197,023 | ₩195,268 | ₩196,822 | +0.76% | 194.9만 |
|---|
| 2026.09.25 | ₩193,727 | ₩194,986 | ₩192,963 | ₩194,919 | +0.62% | 116.6만 |
|---|
| 2026.09.24 | ₩191,623 | ₩193,847 | ₩191,502 | ₩192,387 | +0.40% | 188.8만 |
|---|
| 2026.09.23 | ₩191,824 | ₩192,882 | ₩190,323 | ₩191,234 | -0.31% | 251.8만 |
|---|
| 2026.09.22 | ₩189,291 | ₩190,015 | ₩187,603 | ₩189,318 | +0.01% | 154.4만 |
|---|
| 2026.09.21 | ₩190,229 | ₩190,524 | ₩188,889 | ₩188,916 | -0.69% | 155.4만 |
|---|
| 2026.09.18 | ₩188,769 | ₩189,144 | ₩187,067 | ₩188,099 | -0.35% | 224.8만 |
|---|
| 2026.09.17 | ₩187,764 | ₩189,224 | ₩187,563 | ₩188,836 | +0.57% | 171.4만 |
|---|
| 2026.09.16 | ₩188,380 | ₩189,559 | ₩185,298 | ₩185,861 | -1.34% | 189.2만 |
|---|
| 2026.09.15 | ₩185,941 | ₩186,410 | ₩184,079 | ₩185,754 | -0.10% | 236.7만 |
|---|
| 2026.09.14 | ₩189,800 | ₩189,800 | ₩186,249 | ₩186,249 | -1.87% | 247.7만 |
|---|
| 2026.09.11 | ₩186,678 | ₩187,000 | ₩183,583 | ₩183,797 | -1.54% | 235.3만 |
|---|
| 2026.09.10 | ₩185,941 | ₩186,839 | ₩184,199 | ₩184,226 | -0.92% | 242만 |
|---|
| 2026.09.09 | ₩185,110 | ₩186,866 | ₩183,985 | ₩184,226 | -0.48% | 293.7만 |
|---|
| 2026.09.08 | ₩187,522 | ₩188,219 | ₩183,744 | ₩184,521 | -1.60% | 1027.4만 |
|---|
| 2026.09.04 | ₩214,269 | ₩215,649 | ₩213,907 | ₩214,390 | +0.06% | 129만 |
|---|
| 2026.09.03 | ₩220,406 | ₩220,406 | ₩216,306 | ₩218,544 | -0.85% | 245.3만 |
|---|
| 2026.09.02 | ₩215,475 | ₩218,664 | ₩214,912 | ₩217,700 | +1.03% | 434.4만 |
|---|
| 2026.09.01 | ₩217,284 | ₩219,187 | ₩214,685 | ₩216,078 | -0.56% | 433.4만 |
|---|
| 2026.08.31 | ₩204,487 | ₩204,675 | ₩203,268 | ₩203,763 | -0.35% | 128.6만 |
|---|
| 2026.08.28 | ₩207,046 | ₩207,127 | ₩204,715 | ₩206,108 | -0.45% | 116.6만 |
|---|
| 2026.08.27 | ₩208,949 | ₩208,949 | ₩206,939 | ₩207,234 | -0.82% | 122.1만 |
|---|
| 2026.08.26 | ₩212,273 | ₩213,318 | ₩210,973 | ₩211,107 | -0.55% | 147.4만 |
|---|
| 2026.08.25 | ₩212,407 | ₩214,792 | ₩211,495 | ₩214,376 | +0.93% | 99.8만 |
|---|
| 2026.08.24 | ₩210,544 | ₩212,340 | ₩210,075 | ₩211,750 | +0.57% | 80.1만 |
|---|
| 2026.08.21 | ₩209,271 | ₩214,028 | ₩209,177 | ₩212,876 | +1.72% | 118.2만 |
|---|
| 2026.08.20 | ₩213,157 | ₩213,505 | ₩208,869 | ₩209,365 | -1.78% | 152.6만 |
|---|
| 2026.08.19 | ₩209,432 | ₩215,489 | ₩209,271 | ₩214,819 | +2.57% | 240.1만 |
|---|
| 2026.08.18 | ₩205,800 | ₩207,837 | ₩205,532 | ₩207,100 | +0.63% | 141.3만 |
|---|
| 2026.08.17 | ₩202,651 | ₩204,514 | ₩202,115 | ₩203,643 | +0.49% | 119.9만 |
|---|
| 2026.08.14 | ₩200,186 | ₩202,959 | ₩199,784 | ₩202,182 | +1.00% | 159.8만 |
|---|
| 2026.08.13 | ₩204,809 | ₩205,050 | ₩203,053 | ₩203,308 | -0.73% | 151.7만 |
|---|
| 2026.08.12 | ₩203,723 | ₩205,599 | ₩203,442 | ₩204,112 | +0.19% | 247.1만 |
|---|
| 2026.08.11 | ₩209,673 | ₩210,839 | ₩207,046 | ₩207,180 | -1.19% | 107.1만 |
|---|
| 2026.08.10 | ₩208,829 | ₩210,289 | ₩208,226 | ₩210,102 | +0.61% | 99.5만 |
|---|
| 2026.08.07 | ₩209,794 | ₩209,954 | ₩208,212 | ₩209,485 | -0.15% | 130.9만 |
|---|
| 2026.08.06 | ₩208,480 | ₩208,896 | ₩205,921 | ₩206,644 | -0.88% | 104.5만 |
|---|
| 2026.08.05 | ₩208,011 | ₩208,454 | ₩206,108 | ₩206,953 | -0.51% | 117.8만 |
|---|
| 2026.08.04 | ₩207,556 | ₩207,556 | ₩205,010 | ₩205,385 | -1.05% | 170.7만 |
|---|
| 2026.08.03 | ₩208,588 | ₩209,539 | ₩205,050 | ₩205,921 | -1.28% | 166.7만 |
|---|
| 2026.07.31 | ₩210,370 | ₩210,544 | ₩207,743 | ₩209,244 | -0.54% | 154.6만 |
|---|
| 2026.07.30 | ₩210,263 | ₩212,460 | ₩209,660 | ₩212,313 | +0.98% | 208.7만 |
|---|
| 2026.07.29 | ₩213,264 | ₩213,559 | ₩210,812 | ₩212,835 | -0.20% | 162.7만 |
|---|
| 2026.07.28 | ₩211,817 | ₩214,859 | ₩211,763 | ₩214,202 | +1.13% | 169만 |
|---|
| 2026.07.27 | ₩209,834 | ₩211,830 | ₩208,762 | ₩209,191 | -0.31% | 162만 |
|---|
| 2026.07.24 | ₩209,191 | ₩209,552 | ₩206,953 | ₩207,716 | -0.70% | 182.7만 |
|---|
| 2026.07.23 | ₩203,294 | ₩210,303 | ₩202,933 | ₩209,231 | +2.92% | 210.5만 |
|---|
| 2026.07.22 | ₩209,137 | ₩209,593 | ₩204,581 | ₩205,130 | -1.92% | 145.9만 |
|---|
| 2026.07.21 | ₩208,226 | ₩213,465 | ₩205,907 | ₩206,189 | -0.98% | 265.4만 |
|---|
| 2026.07.20 | ₩205,251 | ₩205,747 | ₩200,105 | ₩200,413 | -2.36% | 184.1만 |
|---|
| 2026.07.17 | ₩206,323 | ₩208,105 | ₩205,211 | ₩206,041 | -0.14% | 259.3만 |
|---|
| 2026.07.16 | ₩201,646 | ₩205,264 | ₩201,284 | ₩204,661 | +1.50% | 236.8만 |
|---|
| 2026.07.15 | ₩201,030 | ₩203,227 | ₩200,534 | ₩202,075 | +0.52% | 175.8만 |
|---|
| 2026.07.14 | ₩203,790 | ₩204,273 | ₩201,445 | ₩201,485 | -1.13% | 124만 |
|---|
| 2026.07.13 | ₩204,594 | ₩206,591 | ₩203,603 | ₩205,519 | +0.45% | 117.7만 |
|---|
| 2026.07.10 | ₩207,435 | ₩207,703 | ₩205,867 | ₩206,430 | -0.48% | 116.6만 |
|---|
| 2026.07.09 | ₩207,569 | ₩208,333 | ₩206,082 | ₩207,194 | -0.18% | 227만 |
|---|
| 2026.07.08 | ₩208,051 | ₩209,579 | ₩207,837 | ₩207,931 | -0.06% | 142만 |
|---|
| 2026.07.07 | ₩210,584 | ₩211,629 | ₩209,619 | ₩210,423 | -0.08% | 144.5만 |
|---|
| 2026.07.06 | ₩210,812 | ₩211,147 | ₩206,644 | ₩208,360 | -1.16% | 191.8만 |
|---|
| 2026.07.02 | ₩211,053 | ₩215,167 | ₩210,383 | ₩214,269 | +1.52% | 158.8만 |
|---|
| 2026.07.01 | ₩207,261 | ₩207,730 | ₩205,318 | ₩206,551 | -0.34% | 191.8만 |
|---|
| 2026.06.30 | ₩211,227 | ₩211,576 | ₩208,936 | ₩210,008 | -0.58% | 175.5만 |
|---|
| 2026.06.29 | ₩209,231 | ₩211,361 | ₩208,762 | ₩211,174 | +0.93% | 231.5만 |
|---|
| 2026.06.26 | ₩205,465 | ₩209,552 | ₩205,465 | ₩208,253 | +1.36% | 383.1만 |
|---|
| 2026.06.25 | ₩205,666 | ₩208,842 | ₩205,572 | ₩207,864 | +1.07% | 444.5만 |
|---|
| 2026.06.24 | ₩206,631 | ₩207,650 | ₩204,098 | ₩205,184 | -0.70% | 722.4만 |
|---|
| 2026.06.23 | ₩203,603 | ₩205,653 | ₩202,825 | ₩205,532 | +0.95% | 140.4만 |
|---|
| 2026.06.22 | ₩196,903 | ₩199,971 | ₩196,447 | ₩199,569 | +1.35% | 140만 |
|---|
| 2026.06.18 | ₩200,869 | ₩201,110 | ₩196,876 | ₩197,090 | -1.88% | 187만 |
|---|
| 2026.06.17 | ₩202,906 | ₩204,447 | ₩201,271 | ₩202,182 | -0.36% | 166.5만 |
|---|
| 2026.06.16 | ₩201,619 | ₩202,852 | ₩199,181 | ₩202,249 | +0.31% | 158.9만 |
|---|
| 2026.06.15 | ₩205,117 | ₩205,452 | ₩202,705 | ₩203,093 | -0.99% | 168.3만 |
|---|
| 2026.06.12 | ₩206,269 | ₩206,658 | ₩204,822 | ₩205,117 | -0.56% | 117.8만 |
|---|
| 2026.06.11 | ₩203,683 | ₩207,315 | ₩203,174 | ₩206,256 | +1.26% | 212.9만 |
|---|
| 2026.06.10 | ₩199,703 | ₩200,628 | ₩198,202 | ₩198,484 | -0.61% | 143.7만 |
|---|
| 2026.06.09 | ₩197,238 | ₩200,614 | ₩197,050 | ₩199,824 | +1.31% | 241.9만 |
|---|
| 2026.06.08 | ₩197,707 | ₩199,033 | ₩196,166 | ₩196,206 | -0.76% | 259.2만 |
|---|
| 2026.06.05 | ₩197,854 | ₩199,877 | ₩197,573 | ₩199,877 | +1.02% | 357.1만 |
|---|
| 2026.06.04 | ₩196,259 | ₩198,966 | ₩196,259 | ₩198,859 | +1.32% | 248.9만 |
|---|
| 2026.06.03 | ₩190,913 | ₩193,311 | ₩190,631 | ₩192,507 | +0.84% | 153.8만 |
|---|
| 2026.06.02 | ₩192,976 | ₩193,579 | ₩191,140 | ₩192,266 | -0.37% | 147.3만 |
|---|
| 2026.06.01 | ₩196,876 | ₩197,653 | ₩193,928 | ₩195,214 | -0.84% | 205.5만 |
|---|
| 2026.05.29 | ₩203,469 | ₩203,723 | ₩201,164 | ₩201,231 | -1.10% | 163.5만 |
|---|
| 2026.05.28 | ₩201,177 | ₩203,335 | ₩200,949 | ₩202,879 | +0.85% | 164.3만 |
|---|
| 2026.05.27 | ₩202,410 | ₩204,179 | ₩201,834 | ₩202,504 | +0.05% | 98.9만 |
|---|
| 2026.05.26 | ₩204,085 | ₩204,340 | ₩201,432 | ₩202,075 | -0.98% | 104.7만 |
|---|
| 2026.05.22 | ₩203,093 | ₩204,420 | ₩202,665 | ₩203,696 | +0.30% | 141.1만 |
|---|
| 2026.05.21 | ₩201,124 | ₩204,380 | ₩200,387 | ₩203,361 | +1.11% | 96.6만 |
|---|
| 2026.05.20 | ₩202,276 | ₩203,361 | ₩201,311 | ₩201,606 | -0.33% | 136.3만 |
|---|
| 2026.05.19 | ₩200,480 | ₩202,892 | ₩200,092 | ₩201,593 | +0.55% | 99.9만 |
|---|
| 2026.05.18 | ₩199,676 | ₩201,780 | ₩199,596 | ₩199,864 | +0.09% | 108.3만 |
|---|
| 2026.05.15 | ₩201,164 | ₩201,445 | ₩198,068 | ₩198,430 | -1.36% | 82.9만 |
|---|
| 2026.05.14 | ₩201,177 | ₩201,753 | ₩199,127 | ₩200,695 | -0.24% | 152.2만 |
|---|
| 2026.05.13 | ₩198,631 | ₩201,445 | ₩198,537 | ₩200,668 | +1.03% | 127.2만 |
|---|
| 2026.05.12 | ₩196,032 | ₩199,073 | ₩195,482 | ₩198,537 | +1.28% | 92.2만 |
|---|
| 2026.05.11 | ₩196,434 | ₩197,358 | ₩193,968 | ₩194,611 | -0.93% | 209.9만 |
|---|
| 2026.05.08 | ₩196,246 | ₩196,541 | ₩194,946 | ₩195,683 | -0.29% | 106.7만 |
|---|
| 2026.05.07 | ₩198,283 | ₩198,403 | ₩194,290 | ₩194,826 | -1.74% | 100.5만 |
|---|
| 2026.05.06 | ₩198,055 | ₩199,341 | ₩197,680 | ₩198,805 | +0.38% | 111.6만 |
|---|
| 2026.05.05 | ₩196,474 | ₩196,514 | ₩194,021 | ₩194,973 | -0.76% | 132.9만 |
|---|
| 2026.05.04 | ₩195,040 | ₩195,402 | ₩193,566 | ₩193,794 | -0.64% | 172.1만 |
|---|
| 2026.05.01 | ₩198,511 | ₩198,511 | ₩196,112 | ₩196,407 | -1.06% | 109.4만 |
|---|
| 2026.04.30 | ₩196,326 | ₩199,100 | ₩195,938 | ₩198,122 | +0.91% | 140.3만 |
|---|
| 2026.04.29 | ₩191,690 | ₩193,016 | ₩190,618 | ₩191,542 | -0.08% | 161.2만 |
|---|
| 2026.04.28 | ₩193,311 | ₩195,174 | ₩191,154 | ₩194,973 | +0.86% | 265.1만 |
|---|
| 2026.04.27 | ₩193,861 | ₩195,254 | ₩193,124 | ₩193,217 | -0.33% | 160.4만 |
|---|
| 2026.04.24 | ₩195,683 | ₩195,737 | ₩193,030 | ₩194,933 | -0.38% | 130만 |
|---|
| 2026.04.23 | ₩198,162 | ₩198,805 | ₩196,420 | ₩197,626 | -0.27% | 168.7만 |
|---|
| 2026.04.22 | ₩199,100 | ₩199,100 | ₩197,144 | ₩197,412 | -0.85% | 102.6만 |
|---|
| 2026.04.21 | ₩200,480 | ₩200,507 | ₩198,015 | ₩198,283 | -1.10% | 211.8만 |
|---|
| 2026.04.20 | ₩202,879 | ₩203,737 | ₩202,035 | ₩202,330 | -0.27% | 122.9만 |
|---|
| 2026.04.17 | ₩203,080 | ₩204,407 | ₩202,008 | ₩203,643 | +0.28% | 107만 |
|---|
| 2026.04.16 | ₩201,512 | ₩202,155 | ₩200,172 | ₩200,641 | -0.43% | 106.6만 |
|---|
| 2026.04.15 | ₩206,336 | ₩206,497 | ₩202,155 | ₩203,790 | -1.23% | 109.7만 |
|---|
| 2026.04.14 | ₩206,417 | ₩207,770 | ₩205,465 | ₩205,532 | -0.43% | 125.7만 |
|---|
| 2026.04.13 | ₩205,988 | ₩207,033 | ₩204,889 | ₩206,993 | +0.49% | 84.2만 |
|---|
| 2026.04.10 | ₩209,660 | ₩209,660 | ₩205,961 | ₩206,430 | -1.54% | 99.7만 |
|---|
| 2026.04.09 | ₩204,701 | ₩209,204 | ₩204,326 | ₩207,783 | +1.51% | 90.6만 |
|---|
| 2026.04.08 | ₩206,055 | ₩206,966 | ₩204,634 | ₩206,926 | +0.42% | 211.8만 |
|---|
| 2026.04.07 | ₩202,933 | ₩203,000 | ₩200,320 | ₩202,638 | -0.15% | 202.4만 |
|---|
| 2026.04.06 | ₩205,814 | ₩206,845 | ₩204,809 | ₩204,809 | -0.49% | 118.5만 |
|---|
| 2026.04.02 | ₩205,519 | ₩207,448 | ₩205,237 | ₩206,403 | +0.43% | 263.1만 |
|---|
| 2026.04.01 | ₩207,194 | ₩209,150 | ₩206,524 | ₩207,810 | +0.30% | 162.7만 |
|---|
| 2026.03.31 | ₩203,120 | ₩204,835 | ₩201,700 | ₩204,688 | +0.77% | 200.3만 |
|---|
| 2026.03.30 | ₩201,338 | ₩202,008 | ₩200,413 | ₩201,485 | +0.07% | 207.8만 |
|---|
| 2026.03.27 | ₩201,016 | ₩201,807 | ₩198,135 | ₩198,564 | -1.22% | 198.4만 |
|---|
| 2026.03.26 | ₩200,561 | ₩202,490 | ₩200,078 | ₩200,601 | +0.02% | 115.8만 |
|---|
| 2026.03.25 | ₩201,633 | ₩203,388 | ₩201,204 | ₩202,008 | +0.19% | 121.5만 |
|---|
| 2026.03.24 | ₩196,393 | ₩199,636 | ₩195,938 | ₩199,140 | +1.40% | 119.8만 |
|---|
| 2026.03.23 | ₩197,264 | ₩199,596 | ₩196,849 | ₩198,444 | +0.60% | 164.8만 |
|---|
| 2026.03.20 | ₩199,355 | ₩199,529 | ₩194,705 | ₩195,683 | -1.84% | 202만 |
|---|
| 2026.03.19 | ₩198,068 | ₩200,092 | ₩197,184 | ₩198,578 | +0.26% | 237.1만 |
|---|
| 2026.03.18 | ₩204,192 | ₩204,701 | ₩200,293 | ₩200,748 | -1.69% | 160.5만 |
|---|
| 2026.03.17 | ₩208,561 | ₩208,762 | ₩206,872 | ₩207,502 | -0.51% | 222.1만 |
|---|
| 2026.03.16 | ₩207,087 | ₩208,212 | ₩206,175 | ₩207,529 | +0.21% | 251.2만 |
|---|
| 2026.03.13 | ₩207,288 | ₩208,990 | ₩205,264 | ₩205,613 | -0.81% | 197.7만 |
|---|
| 2026.03.12 | ₩207,100 | ₩207,757 | ₩205,961 | ₩206,698 | -0.19% | 196.3만 |
|---|
| 2026.03.11 | ₩209,030 | ₩209,820 | ₩207,650 | ₩208,775 | -0.12% | 515.4만 |
|---|
| 2026.03.10 | ₩216,212 | ₩218,517 | ₩214,979 | ₩216,534 | +0.15% | 370.6만 |
|---|
| 2026.03.09 | ₩213,760 | ₩218,530 | ₩213,358 | ₩218,142 | +2.05% | 175.2만 |
|---|
| 2026.03.06 | ₩209,995 | ₩215,127 | ₩209,284 | ₩214,564 | +2.18% | 376.5만 |
|---|
| 2026.03.05 | ₩215,810 | ₩216,266 | ₩212,996 | ₩215,757 | -0.02% | 432만 |
|---|
| 2026.03.04 | ₩220,353 | ₩222,028 | ₩217,338 | ₩221,304 | +0.43% | 213.5만 |
|---|
| 2026.03.03 | ₩217,659 | ₩220,956 | ₩214,966 | ₩220,004 | +1.08% | 322.6만 |
|---|
| 2026.03.02 | ₩223,998 | ₩224,601 | ₩222,162 | ₩223,609 | -0.17% | 281.2만 |
|---|
| 2026.02.27 | ₩226,611 | ₩228,420 | ₩225,874 | ₩225,954 | -0.29% | 319.6만 |
|---|
| 2026.02.26 | ₩223,422 | ₩223,649 | ₩220,125 | ₩221,787 | -0.73% | 418.6만 |
|---|
| 2026.02.25 | ₩224,038 | ₩225,150 | ₩223,448 | ₩223,582 | -0.20% | 377.2만 |
|---|
| 2026.02.24 | ₩222,577 | ₩224,909 | ₩222,577 | ₩223,931 | +0.61% | 331.5만 |
|---|
| 2026.02.23 | ₩219,308 | ₩221,961 | ₩219,308 | ₩220,701 | +0.64% | 197.1만 |
|---|
| 2026.02.20 | ₩217,981 | ₩219,267 | ₩216,748 | ₩217,981 | 0.00% | 206만 |
|---|
| 2026.02.19 | ₩219,589 | ₩219,790 | ₩217,793 | ₩219,656 | +0.03% | 183.6만 |
|---|
| 2026.02.18 | ₩224,547 | ₩224,936 | ₩220,715 | ₩221,613 | -1.31% | 238만 |
|---|
| 2026.02.17 | ₩223,489 | ₩224,172 | ₩221,867 | ₩222,671 | -0.37% | 250.9만 |
|---|
| 2026.02.13 | ₩217,298 | ₩218,986 | ₩216,802 | ₩218,557 | +0.58% | 187.7만 |
|---|
| 2026.02.12 | ₩213,867 | ₩217,512 | ₩213,693 | ₩215,984 | +0.99% | 233.8만 |
|---|
| 2026.02.11 | ₩213,398 | ₩214,644 | ₩211,777 | ₩214,484 | +0.51% | 272만 |
|---|
| 2026.02.10 | ₩212,393 | ₩213,559 | ₩211,000 | ₩211,991 | -0.19% | 408.6만 |
|---|
| 2026.02.09 | ₩210,356 | ₩211,147 | ₩208,963 | ₩210,450 | +0.04% | 243.6만 |
|---|
| 2026.02.06 | ₩206,403 | ₩209,874 | ₩206,229 | ₩209,606 | +1.55% | 301.2만 |
|---|
| 2026.02.05 | ₩203,683 | ₩207,636 | ₩203,254 | ₩206,296 | +1.28% | 410만 |
|---|
| 2026.02.04 | ₩206,122 | ₩207,315 | ₩202,906 | ₩204,902 | -0.59% | 438만 |
|---|
| 2026.02.03 | ₩200,574 | ₩203,053 | ₩200,172 | ₩200,815 | +0.12% | 352.2만 |
|---|
| 2026.02.02 | ₩200,507 | ₩202,758 | ₩200,387 | ₩202,397 | +0.94% | 184.3만 |
|---|
| 2026.01.30 | ₩200,320 | ₩200,976 | ₩198,497 | ₩199,234 | -0.54% | 114.7만 |
|---|
| 2026.01.29 | ₩199,154 | ₩200,373 | ₩198,779 | ₩199,542 | +0.20% | 158.9만 |
|---|
| 2026.01.28 | ₩199,274 | ₩200,186 | ₩196,769 | ₩198,149 | -0.56% | 199만 |
|---|
| 2026.01.27 | ₩201,861 | ₩204,326 | ₩201,660 | ₩203,978 | +1.05% | 339.3만 |
|---|
| 2026.01.26 | ₩198,712 | ₩201,177 | ₩198,310 | ₩199,824 | +0.56% | 172만 |
|---|
| 2026.01.23 | ₩195,120 | ₩198,457 | ₩194,651 | ₩197,171 | +1.05% | 182.4만 |
|---|
| 2026.01.22 | ₩193,941 | ₩195,938 | ₩193,566 | ₩194,303 | +0.19% | 114만 |
|---|
| 2026.01.21 | ₩192,722 | ₩194,598 | ₩192,199 | ₩194,450 | +0.90% | 202.7만 |
|---|
| 2026.01.20 | ₩192,963 | ₩194,102 | ₩191,382 | ₩192,400 | -0.29% | 182.8만 |
|---|
| 2026.01.16 | ₩192,668 | ₩193,981 | ₩191,475 | ₩193,418 | +0.39% | 165.2만 |
|---|
| 2026.01.15 | ₩194,397 | ₩194,397 | ₩190,631 | ₩191,824 | -1.32% | 103.6만 |
|---|
| 2026.01.14 | ₩193,713 | ₩196,112 | ₩193,351 | ₩195,857 | +1.11% | 184.5만 |
|---|
| 2026.01.13 | ₩190,779 | ₩191,073 | ₩188,675 | ₩189,760 | -0.53% | 210.7만 |
|---|
| 2026.01.12 | ₩191,596 | ₩191,623 | ₩188,018 | ₩190,042 | -0.81% | 150.2만 |
|---|
| 2026.01.09 | ₩190,269 | ₩191,489 | ₩189,559 | ₩189,666 | -0.32% | 111.8만 |
|---|
| 2026.01.08 | ₩191,020 | ₩192,266 | ₩188,755 | ₩189,559 | -0.76% | 156만 |
|---|
| 2026.01.07 | ₩189,841 | ₩192,279 | ₩189,157 | ₩190,256 | +0.22% | 200.3만 |
|---|
| 2026.01.06 | ₩186,383 | ₩191,060 | ₩186,383 | ₩190,645 | +2.29% | 328.6만 |
|---|
| 2026.01.05 | ₩183,770 | ₩184,869 | ₩181,640 | ₩184,802 | +0.56% | 123.3만 |
|---|
| 2026.01.02 | ₩185,298 | ₩185,673 | ₩183,610 | ₩185,646 | +0.19% | 104만 |
|---|
| 2025.12.31 | ₩185,874 | ₩186,142 | ₩184,655 | ₩184,749 | -0.61% | 75.6만 |
|---|
| 2025.12.30 | ₩185,941 | ₩186,424 | ₩185,472 | ₩185,888 | -0.03% | 71만 |
|---|
| 2025.12.29 | ₩186,075 | ₩186,866 | ₩186,048 | ₩186,531 | +0.24% | 77.7만 |
|---|
| 2025.12.26 | ₩186,102 | ₩186,558 | ₩185,445 | ₩186,504 | +0.22% | 58.7만 |
|---|
| 2025.12.24 | ₩186,343 | ₩186,906 | ₩185,633 | ₩186,102 | -0.13% | 64.7만 |
|---|
| 2025.12.23 | ₩187,067 | ₩187,844 | ₩185,968 | ₩186,437 | -0.34% | 194.5만 |
|---|
| 2025.12.22 | ₩182,886 | ₩183,945 | ₩182,243 | ₩183,409 | +0.29% | 138.9만 |
|---|
| 2025.12.19 | ₩180,822 | ₩183,797 | ₩180,662 | ₩182,323 | +0.83% | 139.3만 |
|---|
| 2025.12.18 | ₩181,157 | ₩181,827 | ₩180,742 | ₩181,265 | +0.06% | 154.5만 |
|---|
| 2025.12.17 | ₩181,358 | ₩184,119 | ₩180,849 | ₩180,943 | -0.23% | 245.8만 |
|---|
| 2025.12.16 | ₩183,127 | ₩183,127 | ₩180,099 | ₩180,943 | -1.19% | 172.1만 |
|---|
| 2025.12.15 | ₩179,429 | ₩181,265 | ₩179,120 | ₩181,157 | +0.96% | 163.6만 |
|---|
| 2025.12.12 | ₩177,378 | ₩178,236 | ₩176,574 | ₩177,646 | +0.15% | 122.6만 |
|---|
| 2025.12.11 | ₩177,499 | ₩179,348 | ₩177,151 | ₩177,365 | -0.08% | 206.2만 |
|---|
| 2025.12.10 | ₩175,610 | ₩176,387 | ₩174,819 | ₩175,797 | +0.11% | 206.8만 |
|---|
| 2025.12.09 | ₩177,620 | ₩178,437 | ₩175,288 | ₩175,556 | -1.16% | 212.8만 |
|---|
| 2025.12.08 | ₩177,995 | ₩178,022 | ₩174,176 | ₩174,430 | -2.00% | 224.6만 |
|---|
| 2025.12.05 | ₩179,321 | ₩179,616 | ₩177,003 | ₩177,097 | -1.24% | 199.7만 |
|---|
| 2025.12.04 | ₩179,067 | ₩179,496 | ₩177,124 | ₩177,459 | -0.90% | 126.6만 |
|---|
| 2025.12.03 | ₩179,053 | ₩179,884 | ₩178,799 | ₩179,187 | +0.07% | 126만 |
|---|
| 2025.12.02 | ₩176,280 | ₩177,780 | ₩175,181 | ₩177,258 | +0.55% | 194.3만 |
|---|
| 2025.12.01 | ₩175,569 | ₩175,744 | ₩172,742 | ₩172,822 | -1.56% | 160.3만 |
|---|
| 2025.11.28 | ₩174,484 | ₩174,886 | ₩173,439 | ₩174,739 | +0.15% | 151.4만 |
|---|
| 2025.11.26 | ₩174,417 | ₩175,797 | ₩174,002 | ₩174,792 | +0.22% | 131.2만 |
|---|
| 2025.11.25 | ₩172,528 | ₩174,832 | ₩172,528 | ₩174,551 | +1.17% | 201.8만 |
|---|
| 2025.11.24 | ₩170,772 | ₩171,710 | ₩169,513 | ₩169,566 | -0.71% | 171.2만 |
|---|
| 2025.11.21 | ₩168,682 | ₩171,375 | ₩168,682 | ₩170,598 | +1.14% | 220만 |
|---|
| 2025.11.20 | ₩168,347 | ₩168,347 | ₩165,144 | ₩166,645 | -1.01% | 241.7만 |
|---|
| 2025.11.19 | ₩171,804 | ₩172,059 | ₩169,258 | ₩170,598 | -0.70% | 171.6만 |
|---|
| 2025.11.18 | ₩171,295 | ₩172,461 | ₩170,102 | ₩171,536 | +0.14% | 200.3만 |
|---|
| 2025.11.17 | ₩177,405 | ₩178,477 | ₩176,159 | ₩176,280 | -0.63% | 174.4만 |
|---|
| 2025.11.14 | ₩177,499 | ₩177,901 | ₩174,605 | ₩175,891 | -0.91% | 182.3만 |
|---|
| 2025.11.13 | ₩176,722 | ₩179,563 | ₩176,628 | ₩176,762 | +0.02% | 160.4만 |
|---|
| 2025.11.12 | ₩175,435 | ₩177,285 | ₩175,275 | ₩177,271 | +1.05% | 129.1만 |
|---|
| 2025.11.11 | ₩172,608 | ₩175,127 | ₩172,487 | ₩174,873 | +1.31% | 159.4만 |
|---|
| 2025.11.10 | ₩169,767 | ₩170,558 | ₩169,231 | ₩170,451 | +0.40% | 122.5만 |
|---|
| 2025.11.07 | ₩169,472 | ₩170,129 | ₩168,843 | ₩169,312 | -0.09% | 141.8만 |
|---|
| 2025.11.06 | ₩169,204 | ₩170,330 | ₩168,936 | ₩169,606 | +0.24% | 112만 |
|---|
| 2025.11.05 | ₩166,873 | ₩168,735 | ₩166,792 | ₩168,173 | +0.78% | 126만 |
|---|
| 2025.11.04 | ₩165,506 | ₩168,119 | ₩165,506 | ₩167,516 | +1.21% | 151만 |
|---|
| 2025.11.03 | ₩164,930 | ₩166,229 | ₩164,635 | ₩165,975 | +0.63% | 165.7만 |
|---|
| 2025.10.31 | ₩165,372 | ₩166,363 | ₩164,246 | ₩165,881 | +0.31% | 165.6만 |
|---|
| 2025.10.30 | ₩164,353 | ₩165,265 | ₩163,456 | ₩164,300 | -0.03% | 235.9만 |
|---|
| 2025.10.29 | ₩165,211 | ₩166,069 | ₩162,906 | ₩163,214 | -1.21% | 258.2만 |
|---|
| 2025.10.28 | ₩168,199 | ₩168,508 | ₩164,903 | ₩165,399 | -1.67% | 463.1만 |
|---|
| 2025.10.27 | ₩171,523 | ₩174,430 | ₩170,290 | ₩173,050 | +0.89% | 257.9만 |
|---|
| 2025.10.24 | ₩176,253 | ₩176,266 | ₩174,578 | ₩174,685 | -0.89% | 122만 |
|---|
| 2025.10.23 | ₩175,301 | ₩176,454 | ₩175,033 | ₩176,400 | +0.63% | 167만 |
|---|
| 2025.10.22 | ₩175,623 | ₩177,325 | ₩175,623 | ₩176,119 | +0.28% | 102.9만 |
|---|
| 2025.10.21 | ₩175,985 | ₩176,574 | ₩175,382 | ₩175,998 | +0.01% | 73.5만 |
|---|
| 2025.10.20 | ₩176,092 | ₩177,164 | ₩175,007 | ₩176,601 | +0.29% | 138.3만 |
|---|
| 2025.10.17 | ₩174,966 | ₩177,472 | ₩174,752 | ₩176,119 | +0.66% | 132.6만 |
|---|
| 2025.10.16 | ₩174,042 | ₩175,797 | ₩173,734 | ₩175,234 | +0.69% | 116.9만 |
|---|
| 2025.10.15 | ₩171,844 | ₩174,752 | ₩171,764 | ₩174,162 | +1.35% | 145.4만 |
|---|
| 2025.10.14 | ₩173,626 | ₩174,859 | ₩173,291 | ₩174,551 | +0.53% | 155.9만 |
|---|
| 2025.10.13 | ₩173,693 | ₩174,216 | ₩172,635 | ₩173,023 | -0.39% | 199.5만 |
|---|
| 2025.10.10 | ₩176,641 | ₩176,708 | ₩174,109 | ₩174,243 | -1.36% | 229만 |
|---|